Shandong Kuntai New Material Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16.180 | 16.400 | 15.850 | 16.130 | 15.720 | 1,830,557 |
| 2024-04-29 | 15.460 | 16.120 | 15.460 | 16.080 | 15.671 | 1,580,045 |
| 2024-04-26 | 15.420 | 15.680 | 15.230 | 15.470 | 15.077 | 1,157,142 |
| 2024-04-25 | 15.020 | 15.620 | 14.980 | 15.370 | 14.979 | 1,713,900 |
| 2024-04-24 | 14.750 | 15.150 | 14.700 | 15.060 | 14.677 | 1,427,203 |
| 2024-04-23 | 14.120 | 14.830 | 14.120 | 14.660 | 14.287 | 1,823,503 |
| 2024-04-22 | 14.300 | 14.390 | 13.710 | 14.080 | 13.722 | 1,387,333 |
| 2024-04-19 | 14.530 | 14.700 | 14.100 | 14.300 | 13.937 | 1,350,284 |
| 2024-04-18 | 14.380 | 14.900 | 14.080 | 14.530 | 14.161 | 1,934,752 |
| 2024-04-17 | 13.130 | 14.490 | 13.080 | 14.360 | 13.995 | 2,321,587 |
| 2024-04-16 | 14.550 | 14.670 | 13.230 | 13.230 | 12.894 | 2,640,684 |
| 2024-04-15 | 16.100 | 16.420 | 14.700 | 14.700 | 14.326 | 2,915,542 |
| 2024-04-12 | 16.450 | 16.790 | 16.270 | 16.330 | 15.915 | 1,238,584 |
| 2024-04-11 | 16.100 | 16.750 | 15.910 | 16.410 | 15.993 | 1,323,200 |
| 2024-04-10 | 16.650 | 16.750 | 16.030 | 16.160 | 15.749 | 1,584,400 |
| 2024-04-09 | 16.590 | 16.900 | 16.580 | 16.700 | 16.276 | 1,178,387 |
| 2024-04-08 | 17.070 | 17.260 | 16.550 | 16.630 | 16.207 | 2,046,103 |
| 2024-04-03 | 17.270 | 17.380 | 16.710 | 17.070 | 16.636 | 1,436,303 |
| 2024-04-02 | 17.320 | 17.450 | 17.040 | 17.170 | 16.734 | 1,486,857 |
| 2024-04-01 | 16.740 | 17.560 | 16.740 | 17.390 | 16.948 | 2,134,693 |
| 2024-03-29 | 16.900 | 17.160 | 16.610 | 16.780 | 16.354 | 1,294,203 |
| 2024-03-28 | 16.210 | 16.840 | 16.200 | 16.620 | 16.198 | 1,362,904 |
| 2024-03-27 | 16.620 | 16.800 | 16.230 | 16.250 | 15.837 | 1,545,000 |
| 2024-03-26 | 16.400 | 16.730 | 16.260 | 16.670 | 16.246 | 1,262,000 |
| 2024-03-25 | 16.770 | 16.870 | 16.330 | 16.400 | 15.983 | 1,556,984 |
| 2024-03-22 | 17.190 | 17.190 | 16.730 | 16.790 | 16.363 | 1,780,084 |
| 2024-03-21 | 17.250 | 17.360 | 16.870 | 17.200 | 16.763 | 1,846,987 |
| 2024-03-20 | 16.880 | 17.220 | 16.800 | 17.200 | 16.763 | 1,801,725 |
| 2024-03-19 | 16.800 | 17.050 | 16.680 | 16.900 | 16.471 | 2,075,985 |
| 2024-03-18 | 16.450 | 16.890 | 16.360 | 16.870 | 16.441 | 2,048,900 |
| 2024-03-15 | 16.010 | 16.660 | 16.010 | 16.420 | 16.003 | 2,032,597 |
| 2024-03-14 | 16.180 | 16.340 | 15.850 | 16.080 | 15.671 | 1,380,800 |
| 2024-03-13 | 16.280 | 16.400 | 16.020 | 16.260 | 15.847 | 1,859,663 |
| 2024-03-12 | 15.780 | 16.300 | 15.730 | 16.290 | 15.876 | 2,144,700 |
| 2024-03-11 | 15.370 | 15.770 | 15.360 | 15.770 | 15.369 | 1,751,150 |
| 2024-03-08 | 15.430 | 15.480 | 15.140 | 15.380 | 14.989 | 1,351,955 |
| 2024-03-07 | 15.410 | 15.850 | 15.220 | 15.370 | 14.979 | 1,926,200 |
| 2024-03-06 | 15.150 | 15.530 | 14.910 | 15.400 | 15.009 | 1,730,906 |
| 2024-03-05 | 15.430 | 15.520 | 14.900 | 14.980 | 14.599 | 1,814,300 |
| 2024-03-04 | 15.700 | 15.900 | 15.050 | 15.350 | 14.960 | 1,871,068 |
| 2024-03-01 | 15.510 | 15.750 | 15.370 | 15.700 | 15.301 | 1,856,400 |
| 2024-02-29 | 14.510 | 15.650 | 14.500 | 15.470 | 15.077 | 2,804,953 |
| 2024-02-28 | 16.690 | 17.300 | 15.020 | 15.020 | 14.638 | 4,476,237 |
| 2024-02-27 | 16.020 | 16.700 | 15.910 | 16.690 | 16.266 | 2,877,920 |
| 2024-02-26 | 16.110 | 16.430 | 15.550 | 15.920 | 15.515 | 3,146,903 |
| 2024-02-23 | 15.300 | 15.850 | 15.140 | 15.760 | 15.360 | 2,580,037 |
| 2024-02-22 | 14.750 | 15.300 | 14.590 | 15.290 | 14.901 | 2,758,992 |
| 2024-02-21 | 14.220 | 15.140 | 14.120 | 14.660 | 14.287 | 3,115,556 |
| 2024-02-20 | 14.100 | 14.440 | 13.700 | 14.370 | 14.005 | 2,489,469 |
| 2024-02-19 | 13.520 | 14.020 | 13.520 | 13.970 | 13.615 | 2,943,132 |
| 2024-02-08 | 12.350 | 13.660 | 12.210 | 13.470 | 13.128 | 3,037,580 |
| 2024-02-07 | 14.040 | 14.040 | 12.770 | 12.770 | 12.446 | 4,620,998 |
| 2024-02-06 | 14.190 | 15.020 | 14.190 | 14.190 | 13.829 | 4,762,400 |
| 2024-02-05 | 15.980 | 16.560 | 15.770 | 15.770 | 15.369 | 1,900,000 |
| 2024-02-02 | 18.910 | 19.200 | 17.520 | 17.520 | 17.075 | 5,351,300 |
| 2024-02-01 | 18.100 | 20.160 | 18.050 | 19.470 | 18.975 | 8,592,620 |
| 2024-01-31 | 17.840 | 19.550 | 17.700 | 18.330 | 17.864 | 4,122,000 |
| 2024-01-30 | 17.910 | 18.770 | 17.760 | 18.060 | 17.601 | 2,820,224 |
| 2024-01-29 | 19.450 | 21.110 | 19.100 | 19.200 | 18.712 | 4,484,800 |
| 2024-01-26 | 19.210 | 19.250 | 18.900 | 19.190 | 18.702 | 1,675,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2150 CNY |
| 2025-05-30 | 0.1260 CNY |
| 2024-05-29 | 0.1250 CNY |
| 2023-05-26 | 0.5200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.